Stockholm - Delayed Quote
SEK
ALM Equity AB (publ) (ALM.ST)
37.80
+1.00
(+2.72%)
At close: 1:24:59 PM GMT+1
Currency in SEK
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
36.70 | 38.20 | 36.40 | 37.80 | 37.80 | 3,649 |
|
Nov 2, 2026
|
37.40 | 37.40 | 36.80 | 36.80 | 36.80 | 286 |
|
Oct 30, 2026
|
38.10 | 38.10 | 36.50 | 37.40 | 37.40 | 3,457 |
|
Oct 29, 2026
|
40.40 | 40.40 | 39.10 | 39.70 | 39.70 | 1,869 |
|
Oct 28, 2026
|
40.60 | 41.00 | 38.60 | 40.00 | 40.00 | 6,535 |
|
Oct 27, 2026
|
40.50 | 41.70 | 37.00 | 39.60 | 39.60 | 16,744 |
|
Oct 26, 2026
|
40.60 | 40.60 | 38.60 | 39.60 | 39.60 | 3,654 |
|
Oct 23, 2026
|
38.30 | 42.80 | 38.30 | 40.80 | 40.80 | 9,314 |
|
Oct 22, 2026
|
37.00 | 40.50 | 35.90 | 38.50 | 38.50 | 12,772 |
|
Oct 21, 2026
|
37.70 | 38.90 | 35.60 | 37.60 | 37.60 | 14,515 |
|
Oct 20, 2026
|
39.90 | 39.90 | 36.00 | 36.80 | 36.80 | 3,380 |
|
Oct 19, 2026
|
39.00 | 39.70 | 38.90 | 39.70 | 39.70 | 1,783 |
|
Oct 16, 2026
|
39.90 | 39.90 | 38.00 | 39.00 | 39.00 | 6,283 |
|
Oct 15, 2026
|
41.10 | 41.10 | 39.70 | 39.70 | 39.70 | 3,409 |
|
Oct 14, 2026
|
44.30 | 44.30 | 42.60 | 42.60 | 42.60 | 133 |
|
Oct 13, 2026
|
42.90 | 44.70 | 41.30 | 43.00 | 43.00 | 329 |
|
Oct 12, 2026
|
41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 37 |
|
Oct 9, 2026
|
42.00 | 42.00 | 41.20 | 41.50 | 41.50 | 1,703 |
|
Oct 8, 2026
|
43.50 | 43.50 | 42.60 | 42.60 | 42.60 | 58 |
|
Oct 7, 2026
|
42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
|
Oct 6, 2026
|
43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 997 |
|
Oct 5, 2026
|
43.10 | 43.50 | 43.10 | 43.10 | 43.10 | 682 |
|
Oct 2, 2026
|
43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 309 |
|
Oct 1, 2026
|
43.40 | 43.50 | 43.00 | 43.00 | 43.00 | 14,471 |
|
Sep 30, 2026
|
44.20 | 44.20 | 43.70 | 43.70 | 43.70 | 122 |
|
Sep 29, 2026
|
44.30 | 44.30 | 44.20 | 44.20 | 44.20 | 37 |
|
Sep 28, 2026
|
44.40 | 45.00 | 43.70 | 44.40 | 44.40 | 375 |
|
Sep 25, 2026
|
44.00 | 44.40 | 43.10 | 44.40 | 44.40 | 428 |
|
Sep 24, 2026
|
42.60 | 45.50 | 42.50 | 44.60 | 44.60 | 9,704 |
|
Sep 23, 2026
|
42.20 | 43.00 | 42.00 | 43.00 | 43.00 | 12,014 |
|
Sep 22, 2026
|
42.30 | 43.00 | 42.00 | 42.90 | 42.90 | 1,786 |
|
Sep 21, 2026
|
42.80 | 43.30 | 42.40 | 42.40 | 42.40 | 157 |
|
Sep 18, 2026
|
43.30 | 44.40 | 42.90 | 42.90 | 42.90 | 333 |
|
Sep 17, 2026
|
43.60 | 43.60 | 42.20 | 43.30 | 43.30 | 2,533 |
|
Sep 16, 2026
|
43.10 | 44.50 | 42.40 | 44.50 | 44.50 | 4,680 |
|
Sep 15, 2026
|
42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3 |
|
Sep 14, 2026
|
43.00 | 43.70 | 42.20 | 42.20 | 42.20 | 53 |
|
Sep 11, 2026
|
41.80 | 43.10 | 41.80 | 43.10 | 43.10 | 265 |
|
Sep 10, 2026
|
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
|
Sep 9, 2026
|
42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 503 |
|
Sep 8, 2026
|
42.70 | 42.70 | 41.20 | 41.70 | 41.70 | 834 |
|
Sep 7, 2026
|
42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 140 |
|
Sep 4, 2026
|
42.70 | 42.70 | 41.90 | 42.20 | 42.20 | 1,162 |
|
Sep 3, 2026
|
44.20 | 44.20 | 41.20 | 42.70 | 42.70 | 12,750 |
|
Sep 2, 2026
|
43.80 | 44.50 | 42.40 | 44.10 | 44.10 | 4,282 |
|
Sep 1, 2026
|
45.30 | 45.30 | 43.50 | 43.50 | 43.50 | 1,442 |
|
Aug 31, 2026
|
45.60 | 45.60 | 44.20 | 44.20 | 44.20 | 331 |
|
Aug 28, 2026
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 1,600 |
|
Aug 27, 2026
|
44.90 | 45.20 | 44.00 | 45.20 | 45.20 | 2,461 |
|
Aug 26, 2026
|
44.80 | 45.00 | 44.00 | 44.90 | 44.90 | 2,179 |
|
Aug 25, 2026
|
45.60 | 45.60 | 44.00 | 45.10 | 45.10 | 4,849 |
|
Aug 24, 2026
|
44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 109 |
|
Aug 21, 2026
|
45.20 | 45.20 | 44.20 | 44.20 | 44.20 | 226 |
|
Aug 20, 2026
|
45.80 | 45.80 | 44.00 | 45.40 | 45.40 | 1,476 |
|
Aug 19, 2026
|
44.80 | 46.10 | 44.30 | 44.30 | 44.30 | 1,257 |
|
Aug 18, 2026
|
45.00 | 45.00 | 44.20 | 44.20 | 44.20 | 1,043 |
|
Aug 17, 2026
|
47.80 | 48.00 | 44.10 | 45.10 | 45.10 | 1,521 |
|
Aug 14, 2026
|
47.50 | 47.80 | 45.90 | 47.80 | 47.80 | 1,270 |
|
Aug 13, 2026
|
45.50 | 47.50 | 45.50 | 47.50 | 47.50 | 202 |
|
Aug 12, 2026
|
46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 65 |
|
Aug 11, 2026
|
46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3 |
|
Aug 10, 2026
|
47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 528 |
|
Aug 7, 2026
|
46.20 | 47.50 | 46.00 | 47.50 | 47.50 | 729 |
|
Aug 6, 2026
|
45.40 | 46.30 | 44.00 | 46.30 | 46.30 | 715 |
|
Aug 5, 2026
|
47.30 | 47.30 | 45.70 | 45.70 | 45.70 | 172 |
|
Aug 4, 2026
|
46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 100 |
|
Aug 3, 2026
|
47.30 | 47.30 | 46.10 | 46.10 | 46.10 | 207 |
|
Jul 31, 2026
|
46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
|
Jul 30, 2026
|
47.30 | 47.50 | 46.50 | 46.50 | 46.50 | 751 |
|
Jul 29, 2026
|
47.40 | 47.40 | 47.30 | 47.30 | 47.30 | 145 |
|
Jul 28, 2026
|
46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
|
Jul 27, 2026
|
47.50 | 47.50 | 44.80 | 46.10 | 46.10 | 5,944 |
|
Jul 24, 2026
|
47.30 | 47.70 | 45.00 | 47.70 | 47.70 | 2,176 |
|
Jul 23, 2026
|
47.40 | 47.40 | 46.00 | 46.00 | 46.00 | 890 |
|
Jul 22, 2026
|
47.40 | 47.50 | 47.30 | 47.30 | 47.30 | 506 |
|
Jul 21, 2026
|
46.20 | 47.20 | 46.00 | 47.20 | 47.20 | 1,376 |
|
Jul 20, 2026
|
47.70 | 47.80 | 46.80 | 47.00 | 47.00 | 1,095 |
|
Jul 17, 2026
|
47.40 | 48.00 | 46.10 | 47.40 | 47.40 | 2,724 |
|
Jul 16, 2026
|
46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 2,153 |
|
Jul 15, 2026
|
46.10 | 47.50 | 46.00 | 46.90 | 46.90 | 2,193 |
|
Jul 14, 2026
|
46.10 | 46.70 | 46.10 | 46.50 | 46.50 | 81 |
|
Jul 13, 2026
|
48.80 | 48.80 | 47.00 | 47.00 | 47.00 | 408 |
|
Jul 10, 2026
|
47.00 | 47.10 | 46.90 | 47.10 | 47.10 | 760 |
|
Jul 9, 2026
|
45.60 | 46.90 | 45.60 | 45.70 | 45.70 | 100 |
|
Jul 8, 2026
|
46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 263 |
|
Jul 7, 2026
|
47.00 | 48.80 | 46.40 | 46.80 | 46.80 | 3,038 |
|
Jul 6, 2026
|
46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 2,170 |
|
Jul 3, 2026
|
46.30 | 46.50 | 45.50 | 46.50 | 46.50 | 1,878 |
|
Jul 2, 2026
|
45.10 | 46.40 | 45.10 | 45.10 | 45.10 | 208 |
|
Jul 1, 2026
|
46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 35 |
|
Jun 30, 2026
|
46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
|
Jun 29, 2026
|
46.50 | 46.50 | 46.40 | 46.40 | 46.40 | 65 |
|
Jun 26, 2026
|
46.80 | 46.80 | 45.00 | 45.10 | 45.10 | 347 |
|
Jun 25, 2026
|
46.30 | 46.90 | 46.30 | 46.70 | 46.70 | 3,120 |
|
Jun 24, 2026
|
45.60 | 46.40 | 45.60 | 46.40 | 46.40 | 4,361 |
|
Jun 23, 2026
|
45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 1,383 |
|
Jun 22, 2026
|
45.50 | 45.50 | 45.10 | 45.10 | 45.10 | 1,402 |
|
Jun 18, 2026
|
45.50 | 45.50 | 44.10 | 45.40 | 45.40 | 1,341 |
|
Jun 17, 2026
|
46.00 | 46.00 | 44.90 | 45.00 | 45.00 | 1,005 |
|
Jun 16, 2026
|
44.30 | 47.00 | 42.80 | 44.40 | 44.40 | 4,376 |
|
Jun 15, 2026
|
44.40 | 45.60 | 44.30 | 45.60 | 45.60 | 1,250 |
|
Jun 12, 2026
|
45.90 | 45.90 | 44.10 | 45.30 | 45.30 | 2,237 |
|
Jun 11, 2026
|
46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
|
Jun 10, 2026
|
44.50 | 46.00 | 44.50 | 46.00 | 46.00 | 1,947 |
|
Jun 9, 2026
|
46.00 | 46.00 | 45.70 | 46.00 | 46.00 | 1,094 |
|
Jun 8, 2026
|
47.40 | 47.40 | 44.10 | 44.10 | 44.10 | 3,161 |
|
Jun 5, 2026
|
45.70 | 47.40 | 45.70 | 47.40 | 47.40 | 435 |
|
Jun 4, 2026
|
47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
|
Jun 3, 2026
|
47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 567 |
|
Jun 2, 2026
|
47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 318 |
|
Jun 1, 2026
|
47.50 | 47.70 | 45.00 | 46.40 | 46.40 | 3,078 |
|
May 29, 2026
|
47.00 | 47.70 | 46.50 | 47.70 | 47.70 | 1,782 |
|
May 28, 2026
|
47.50 | 47.70 | 45.00 | 47.40 | 47.40 | 3,166 |
|
May 27, 2026
|
47.10 | 49.50 | 47.10 | 48.00 | 48.00 | 4,726 |
|
May 26, 2026
|
48.20 | 50.20 | 47.50 | 47.50 | 47.50 | 2,252 |
|
May 25, 2026
|
48.70 | 49.20 | 47.00 | 48.30 | 48.30 | 4,246 |
|
May 22, 2026
|
48.50 | 50.00 | 48.50 | 48.60 | 48.60 | 1,276 |
|
May 21, 2026
|
50.20 | 50.20 | 47.10 | 48.90 | 48.90 | 4,788 |
|
May 20, 2026
|
51.80 | 51.80 | 49.10 | 50.20 | 50.20 | 2,101 |
|
May 19, 2026
|
51.20 | 51.20 | 49.70 | 50.20 | 50.20 | 4,755 |
|
May 18, 2026
|
53.00 | 53.00 | 50.20 | 51.20 | 51.20 | 1,106 |
|
May 15, 2026
|
51.60 | 51.60 | 50.20 | 51.60 | 51.60 | 727 |
|
May 13, 2026
|
51.60 | 51.60 | 50.20 | 51.40 | 51.40 | 61 |
|
May 12, 2026
|
51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 558 |
|
May 11, 2026
|
52.00 | 52.00 | 50.40 | 50.60 | 50.60 | 947 |
|
May 8, 2026
|
50.80 | 51.40 | 50.40 | 51.40 | 51.40 | 1,339 |
|
May 7, 2026
|
51.20 | 52.80 | 51.00 | 51.00 | 51.00 | 1,166 |
|
May 6, 2026
|
51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 1,323 |
|
May 5, 2026
|
51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
|
May 4, 2026
|
51.20 | 52.80 | 51.20 | 51.60 | 51.60 | 105 |
|
Apr 30, 2026
|
51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 3 |
|
Apr 29, 2026
|
52.80 | 52.80 | 47.80 | 51.00 | 51.00 | 2,883 |
|
Apr 28, 2026
|
54.00 | 54.00 | 51.20 | 51.20 | 51.20 | 1,931 |
|
Apr 27, 2026
|
57.80 | 57.80 | 56.20 | 56.40 | 56.40 | 364 |
|
Apr 24, 2026
|
57.00 | 57.00 | 53.00 | 53.00 | 53.00 | 2,554 |
|
Apr 23, 2026
|
55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 372 |
|
Apr 22, 2026
|
56.80 | 57.80 | 55.80 | 57.40 | 57.40 | 1,017 |
|
Apr 21, 2026
|
58.00 | 58.00 | 55.60 | 57.00 | 57.00 | 779 |
|
Apr 20, 2026
|
58.00 | 60.20 | 57.00 | 57.80 | 57.80 | 3,946 |
|
Apr 17, 2026
|
57.60 | 62.20 | 55.40 | 58.80 | 58.80 | 5,577 |
|
Apr 16, 2026
|
54.60 | 56.20 | 54.40 | 56.20 | 56.20 | 1,064 |
|
Apr 15, 2026
|
55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1,328 |
|
Apr 14, 2026
|
53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1,051 |
|
Apr 13, 2026
|
50.00 | 59.80 | 50.00 | 54.60 | 54.60 | 3,548 |
|
Apr 10, 2026
|
52.00 | 52.80 | 51.00 | 52.80 | 52.80 | 189 |
|
Apr 9, 2026
|
51.40 | 53.00 | 51.20 | 51.80 | 51.80 | 876 |
|
Apr 8, 2026
|
50.40 | 52.60 | 50.40 | 52.60 | 52.60 | 1,487 |
|
Apr 7, 2026
|
51.00 | 51.00 | 50.20 | 50.20 | 50.20 | 2,895 |
|
Apr 2, 2026
|
50.20 | 51.00 | 50.00 | 51.00 | 51.00 | 1,175 |
|
Apr 1, 2026
|
51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 72 |
|
Mar 31, 2026
|
51.00 | 51.00 | 49.90 | 51.00 | 51.00 | 71 |
|
Mar 30, 2026
|
51.00 | 51.00 | 49.60 | 50.80 | 50.80 | 490 |
|
Mar 27, 2026
|
49.60 | 51.00 | 49.40 | 51.00 | 51.00 | 158 |
|
Mar 26, 2026
|
50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
|
Mar 25, 2026
|
48.80 | 50.20 | 47.70 | 50.20 | 50.20 | 754 |
|
Mar 24, 2026
|
46.70 | 48.50 | 46.70 | 48.50 | 48.50 | 683 |
|
Mar 23, 2026
|
47.30 | 48.10 | 46.60 | 48.00 | 48.00 | 2,464 |
|
Mar 20, 2026
|
52.00 | 52.00 | 49.00 | 49.10 | 49.10 | 50 |
|
Mar 19, 2026
|
49.60 | 49.60 | 46.00 | 47.70 | 47.70 | 1,503 |
|
Mar 18, 2026
|
49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 382 |
|
Mar 17, 2026
|
49.00 | 49.80 | 48.60 | 49.80 | 49.80 | 261 |
|
Mar 16, 2026
|
49.00 | 50.20 | 49.00 | 50.20 | 50.20 | 2 |
|
Mar 13, 2026
|
49.00 | 50.40 | 49.00 | 50.40 | 50.40 | 440 |
|
Mar 12, 2026
|
50.60 | 50.60 | 49.20 | 49.30 | 49.30 | 125 |
|
Mar 11, 2026
|
49.80 | 50.80 | 49.60 | 49.60 | 49.60 | 1,515 |
|
Mar 10, 2026
|
48.60 | 50.00 | 48.60 | 49.00 | 49.00 | 431 |
|
Mar 9, 2026
|
51.80 | 51.80 | 49.20 | 50.00 | 50.00 | 1,334 |
|
Mar 6, 2026
|
53.00 | 58.00 | 51.80 | 52.60 | 52.60 | 3,001 |
|
Mar 5, 2026
|
51.40 | 53.00 | 51.40 | 53.00 | 53.00 | 4,787 |
|
Mar 4, 2026
|
52.40 | 54.00 | 51.40 | 54.00 | 54.00 | 766 |
|
Mar 3, 2026
|
54.40 | 54.40 | 50.60 | 51.20 | 51.20 | 596 |
|
Mar 2, 2026
|
49.70 | 51.00 | 48.50 | 50.40 | 50.40 | 1,098 |
|
Feb 27, 2026
|
51.00 | 52.40 | 49.00 | 51.00 | 51.00 | 2,341 |
|
Feb 26, 2026
|
59.60 | 59.60 | 50.20 | 51.00 | 51.00 | 1,724 |
|
Feb 25, 2026
|
55.00 | 55.00 | 49.80 | 51.40 | 51.40 | 1,759 |
|
Feb 24, 2026
|
52.00 | 55.00 | 51.60 | 54.40 | 54.40 | 477 |
|
Feb 23, 2026
|
50.80 | 55.00 | 50.60 | 52.80 | 52.80 | 5,579 |
|
Feb 20, 2026
|
50.40 | 52.00 | 50.40 | 51.60 | 51.60 | 2,496 |
|
Feb 19, 2026
|
51.00 | 51.80 | 50.20 | 51.00 | 51.00 | 608 |
|
Feb 18, 2026
|
54.60 | 54.60 | 50.00 | 52.00 | 52.00 | 2,810 |
|
Feb 17, 2026
|
51.20 | 53.80 | 51.20 | 52.00 | 52.00 | 1,562 |
|
Feb 16, 2026
|
54.80 | 54.80 | 50.00 | 51.40 | 51.40 | 4,432 |
|
Feb 13, 2026
|
56.20 | 57.00 | 54.80 | 54.80 | 54.80 | 1,126 |
|
Feb 12, 2026
|
56.80 | 57.00 | 54.00 | 56.00 | 56.00 | 3,209 |
|
Feb 11, 2026
|
57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,533 |
|
Feb 10, 2026
|
59.40 | 59.40 | 55.00 | 55.20 | 55.20 | 4,409 |
|
Feb 9, 2026
|
55.00 | 59.40 | 53.20 | 57.00 | 57.00 | 4,192 |
|
Feb 6, 2026
|
54.00 | 55.00 | 53.20 | 55.00 | 55.00 | 771 |
|
Feb 5, 2026
|
54.20 | 55.60 | 52.40 | 54.40 | 54.40 | 5,800 |
|
Feb 4, 2026
|
58.20 | 59.40 | 54.60 | 54.60 | 54.60 | 1,627 |
|
Feb 3, 2026
|
58.00 | 58.00 | 56.80 | 56.80 | 56.80 | 119 |
|
Feb 2, 2026
|
59.20 | 60.20 | 52.00 | 56.20 | 56.20 | 7,405 |
|
Jan 30, 2026
|
59.80 | 60.40 | 54.00 | 60.40 | 60.40 | 4,267 |
|
Jan 29, 2026
|
64.40 | 64.40 | 61.00 | 61.80 | 61.80 | 2,951 |
|
Jan 28, 2026
|
62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 422 |
|
Jan 27, 2026
|
65.00 | 65.00 | 60.00 | 64.00 | 64.00 | 2,120 |
|
Jan 26, 2026
|
62.20 | 64.80 | 59.20 | 64.80 | 64.80 | 5,946 |
|
Jan 23, 2026
|
62.40 | 62.40 | 60.40 | 60.80 | 60.80 | 1,666 |
|
Jan 22, 2026
|
62.40 | 64.40 | 60.00 | 61.00 | 61.00 | 11,599 |
|
Jan 21, 2026
|
63.80 | 67.80 | 60.00 | 62.20 | 62.20 | 7,705 |
|
Jan 20, 2026
|
66.60 | 66.60 | 63.80 | 65.00 | 65.00 | 1,168 |
|
Jan 19, 2026
|
68.60 | 68.60 | 64.80 | 65.20 | 65.20 | 5,380 |
|
Jan 16, 2026
|
69.80 | 69.80 | 67.40 | 68.60 | 68.60 | 3,933 |
|
Jan 15, 2026
|
69.40 | 69.80 | 64.00 | 69.80 | 69.80 | 4,175 |
|
Jan 14, 2026
|
70.00 | 70.20 | 65.00 | 69.00 | 69.00 | 6,350 |
|
Jan 13, 2026
|
63.60 | 85.00 | 61.80 | 70.00 | 70.00 | 14,945 |
|
Jan 12, 2026
|
58.60 | 65.00 | 56.60 | 60.20 | 60.20 | 10,956 |
|
Jan 9, 2026
|
56.00 | 58.00 | 54.80 | 54.80 | 54.80 | 625 |
|
Jan 8, 2026
|
56.20 | 58.00 | 55.00 | 56.60 | 56.60 | 4,895 |
|
Jan 7, 2026
|
56.00 | 59.00 | 56.00 | 57.60 | 57.60 | 4,116 |
|
Jan 5, 2026
|
53.80 | 56.00 | 53.80 | 56.00 | 56.00 | 5,809 |
|
Jan 2, 2026
|
54.00 | 54.60 | 53.00 | 54.40 | 54.40 | 1,741 |
|
Dec 30, 2025
|
50.00 | 52.60 | 49.50 | 52.60 | 52.60 | 2,560 |
|
Dec 29, 2025
|
52.20 | 52.40 | 51.40 | 51.40 | 51.40 | 245 |
|
Dec 23, 2025
|
52.40 | 56.80 | 52.20 | 52.40 | 52.40 | 11,068 |
|
Dec 22, 2025
|
49.40 | 52.40 | 48.80 | 52.40 | 52.40 | 1,877 |
|
Dec 19, 2025
|
48.10 | 53.00 | 48.10 | 49.40 | 49.40 | 4,035 |
|
Dec 18, 2025
|
49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 125 |
|
Dec 17, 2025
|
49.50 | 49.80 | 48.00 | 49.80 | 49.80 | 1,159 |
|
Dec 16, 2025
|
48.60 | 49.90 | 48.10 | 49.60 | 49.60 | 89 |
|
Dec 15, 2025
|
48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 20 |
|
Dec 12, 2025
|
49.30 | 49.30 | 48.70 | 48.70 | 48.70 | 3,021 |
|
Dec 11, 2025
|
50.20 | 50.20 | 49.30 | 49.70 | 49.70 | 892 |
|
Dec 10, 2025
|
49.30 | 50.40 | 48.80 | 49.30 | 49.30 | 9,513 |
|
Dec 9, 2025
|
50.00 | 50.00 | 48.00 | 48.90 | 48.90 | 4,577 |
|
Dec 8, 2025
|
50.80 | 52.40 | 50.60 | 51.00 | 51.00 | 3,013 |
|
Dec 5, 2025
|
49.80 | 53.00 | 49.80 | 50.20 | 50.20 | 3,904 |
|
Dec 4, 2025
|
49.40 | 49.40 | 48.30 | 49.40 | 49.40 | 2,715 |
|
Dec 3, 2025
|
48.00 | 50.80 | 47.90 | 48.80 | 48.80 | 4,334 |
|
Dec 2, 2025
|
47.20 | 48.20 | 46.50 | 48.00 | 48.00 | 3,617 |
|
Dec 1, 2025
|
48.30 | 50.00 | 45.90 | 48.30 | 48.30 | 4,572 |
|
Nov 28, 2025
|
50.00 | 50.60 | 49.00 | 50.20 | 50.20 | 1,126 |
|
Nov 27, 2025
|
49.00 | 50.00 | 46.80 | 50.00 | 50.00 | 2,345 |
|
Nov 26, 2025
|
47.50 | 50.40 | 47.40 | 49.30 | 49.30 | 1,174 |
|
Nov 25, 2025
|
46.50 | 47.60 | 45.80 | 47.60 | 47.60 | 360 |
|
Nov 24, 2025
|
45.00 | 48.30 | 45.00 | 45.50 | 45.50 | 2,254 |
|
Nov 21, 2025
|
46.50 | 46.50 | 44.30 | 46.50 | 46.50 | 3,386 |
|
Nov 20, 2025
|
45.90 | 47.40 | 45.40 | 47.40 | 47.40 | 696 |
|
Nov 19, 2025
|
46.50 | 48.60 | 45.30 | 47.20 | 47.20 | 2,228 |
|
Nov 18, 2025
|
51.40 | 51.40 | 45.70 | 47.60 | 47.60 | 9,909 |
|
Nov 17, 2025
|
49.90 | 53.00 | 49.80 | 51.00 | 51.00 | 4,657 |
|
Nov 14, 2025
|
49.90 | 51.20 | 48.50 | 48.90 | 48.90 | 2,153 |
|
Nov 13, 2025
|
49.50 | 49.50 | 48.00 | 48.80 | 48.80 | 3,564 |
|
Nov 12, 2025
|
50.00 | 52.00 | 49.50 | 49.50 | 49.50 | 8,710 |
|
Nov 11, 2025
|
45.70 | 50.40 | 45.70 | 50.00 | 50.00 | 10,573 |
|
Nov 10, 2025
|
46.00 | 46.90 | 44.00 | 44.70 | 44.70 | 25,399 |
|
Nov 7, 2025
|
46.60 | 47.60 | 45.00 | 45.50 | 45.50 | 2,194 |
|
Nov 6, 2025
|
46.90 | 47.10 | 46.00 | 46.00 | 46.00 | 1,815 |
|
Nov 5, 2025
|
46.50 | 46.80 | 45.30 | 46.00 | 46.00 | 6,808 |
|
Nov 4, 2025
|
48.00 | 49.30 | 44.90 | 46.50 | 46.50 | 11,917 |
|
Nov 3, 2025
|
48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 823 |
